| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2021 | CNY | 4.37 | 4.46 | 4.35 | 4.45 | 4.45 | +0.07 (+1.60%) | 4,139,085 |
| 30 Mar 2021 | CNY | 4.45 | 4.46 | 4.31 | 4.38 | 4.38 | -0.08 (-1.79%) | 5,821,686 |
| 29 Mar 2021 | CNY | 4.48 | 4.5 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 6,049,801 |
| 26 Mar 2021 | CNY | 4.46 | 4.51 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 6,740,050 |
| 25 Mar 2021 | CNY | 4.47 | 4.5 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 4,659,831 |
| 24 Mar 2021 | CNY | 4.53 | 4.54 | 4.42 | 4.46 | 4.46 | -0.07 (-1.55%) | 6,348,130 |
| 23 Mar 2021 | CNY | 4.64 | 4.67 | 4.46 | 4.53 | 4.53 | -0.11 (-2.37%) | 10,261,300 |
| 22 Mar 2021 | CNY | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | +0.06 (+1.31%) | 10,658,050 |
| 19 Mar 2021 | CNY | 4.57 | 4.68 | 4.52 | 4.58 | 4.58 | -0.09 (-1.93%) | 11,257,406 |
| 18 Mar 2021 | CNY | 4.58 | 4.71 | 4.54 | 4.67 | 4.67 | +0.09 (+1.97%) | 13,024,011 |
| 17 Mar 2021 | CNY | 4.6 | 4.65 | 4.51 | 4.58 | 4.58 | -0.06 (-1.29%) | 14,278,695 |
| 16 Mar 2021 | CNY | 4.85 | 4.99 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 25,225,240 |
| 15 Mar 2021 | CNY | 4.63 | 4.76 | 4.6 | 4.7 | 4.7 | +0.09 (+1.95%) | 15,654,530 |
| 12 Mar 2021 | CNY | 4.67 | 4.69 | 4.56 | 4.61 | 4.61 | -0.06 (-1.28%) | 11,532,501 |
| 11 Mar 2021 | CNY | 4.54 | 4.67 | 4.48 | 4.67 | 4.67 | +0.14 (+3.09%) | 13,407,179 |
| 10 Mar 2021 | CNY | 4.57 | 4.62 | 4.48 | 4.53 | 4.53 | -0.03 (-0.66%) | 12,032,900 |
| 9 Mar 2021 | CNY | 4.5 | 4.73 | 4.38 | 4.56 | 4.56 | +0.06 (+1.33%) | 23,624,501 |
| 8 Mar 2021 | CNY | 4.6 | 4.63 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 10,790,601 |
| 5 Mar 2021 | CNY | 4.49 | 4.57 | 4.46 | 4.55 | 4.55 | +0.02 (+0.44%) | 8,866,915 |
| 4 Mar 2021 | CNY | 4.61 | 4.65 | 4.49 | 4.53 | 4.53 | -0.05 (-1.09%) | 14,625,402 |
| 3 Mar 2021 | CNY | 4.42 | 4.64 | 4.42 | 4.58 | 4.58 | +0.15 (+3.39%) | 15,500,211 |
| 2 Mar 2021 | CNY | 4.53 | 4.55 | 4.37 | 4.43 | 4.43 | -0.13 (-2.85%) | 13,379,743 |
| 1 Mar 2021 | CNY | 4.45 | 4.6 | 4.42 | 4.56 | 4.56 | +0.11 (+2.47%) | 17,631,953 |
| 26 Feb 2021 | CNY | 4.34 | 4.65 | 4.3 | 4.45 | 4.45 | +0.06 (+1.37%) | 14,004,338 |
| 25 Feb 2021 | CNY | 4.59 | 4.6 | 4.39 | 4.39 | 4.39 | -0.14 (-3.09%) | 15,373,583 |
| 24 Feb 2021 | CNY | 4.54 | 4.58 | 4.44 | 4.53 | 4.53 | +0.03 (+0.67%) | 17,301,237 |
| 23 Feb 2021 | CNY | 4.6 | 4.63 | 4.44 | 4.5 | 4.5 | -0.18 (-3.85%) | 29,608,491 |
| 22 Feb 2021 | CNY | 4.35 | 4.72 | 4.33 | 4.68 | 4.68 | +0.39 (+9.09%) | 43,492,544 |
| 19 Feb 2021 | CNY | 4.13 | 4.29 | 4.11 | 4.29 | 4.29 | +0.16 (+3.87%) | 10,133,153 |
| 18 Feb 2021 | CNY | 4.04 | 4.13 | 4.03 | 4.13 | 4.13 | +0.11 (+2.74%) | 5,703,936 |
